Futures & Options

@KWH0
@KWH0
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
Mar '20 @KW0H 492'4 495'2 495'6 491'0 -1'6 1/20/20 11:09 PM
May '20 @KW0K 499'6 503'0 503'0 498'4 -1'6 1/20/20 11:09 PM
Jul '20 @KW0N 507'4 510'0 510'6 506'2 -1'6 1/20/20 11:09 PM
Sep '20 @KW0U 515'4 518'6 519'0 514'4 -2'0 1/20/20 11:09 PM
Dec '20 @KW0Z 529'4 530'0 530'0 529'4 1'0 1/20/20 11:09 PM
Mar '21 @KW1H 539'0 530'2 539'0 537'4 530'2 8'4 1/20/20 11:09 PM
May '21 @KW1K 539'4 531'4 539'4 531'4 529'4 8'2 1/20/20 11:09 PM
Jul '21 @KW1N 533'4 533'4 8'2 1/20/20 11:00 PM
Sep '21 @KW1U 537'0 537'0 8'2 1/20/20 7:00 PM
Dec '21 @KW1Z 548'0 548'0 8'2 1/20/20 11:09 PM
Mar '22 @KW2H 552'2 552'2 8'2 1/17/20 1:20 PM
May '22 @KW2K 552'2 552'2 8'2 1/17/20 1:20 PM
Jul '22 @KW2N 541'6 541'6 8'2 1/17/20 1:20 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
Mar '20 @C0H 386'2 389'0 389'2 385'2 -3'0 1/20/20 11:10 PM
May '20 @C0K 392'6 395'0 395'2 391'6 -2'4 1/20/20 11:10 PM
Jul '20 @C0N 398'4 400'4 400'6 397'4 -2'4 1/20/20 11:10 PM
Sep '20 @C0U 398'2 399'4 399'6 397'2 -2'0 1/20/20 11:10 PM
Dec '20 @C0Z 401'0 401'6 402'2 400'0 -1'6 1/20/20 11:10 PM
Mar '21 @C1H 410'0 411'2 411'4 410'0 -2'4 1/20/20 11:10 PM
May '21 @C1K 414'6 414'6 414'6 414'6 -1'6 1/20/20 11:10 PM
Jul '21 @C1N 417'0 417'0 417'0 416'6 -2'0 1/20/20 11:10 PM
Sep '21 @C1U 410'4 406'2 410'4 410'0 406'2 6'2 1/20/20 8:55 PM
Dec '21 @C1Z 409'0 409'0 409'4 409'0 -1'2 1/20/20 11:08 PM
Mar '22 @C2H 418'0 418'0 5'4 1/20/20 9:18 PM
May '22 @C2K 418'4 423'4 418'4 423'4 423'4 5'4 1/20/20 9:18 PM
Jul '22 @C2N 425'4 424'0 425'4 424'0 424'0 5'6 1/20/20 9:18 PM
Sep '22 @C2U 424'0 424'0 5'6 1/20/20 8:07 PM
Dec '22 @C2Z 414'6 415'0 414'6 415'0 415'0 1'4 1/20/20 8:07 PM
Jul '23 @C3N 423'6 423'6 1'4 1/20/20 7:00 PM
Dec '23 @C3Z 417'4 417'4 1'4 1/17/20 1:20 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Mar '20 @S0H 926'0 930'0 931'4 925'0 -3'6 1/20/20 11:10 PM
May '20 @S0K 939'2 943'0 944'4 938'2 -3'6 1/20/20 11:10 PM
Jul '20 @S0N 952'0 955'6 957'2 951'2 -3'4 1/20/20 11:10 PM
Aug '20 @S0Q 956'6 958'2 959'4 956'0 -2'4 1/20/20 11:10 PM
Sep '20 @S0U 956'2 958'6 958'6 956'2 -1'6 1/20/20 11:10 PM
Nov '20 @S0X 958'4 961'0 962'6 957'4 -2'0 1/20/20 11:09 PM
Jan '21 @S1F 961'6 964'2 965'6 961'6 -2'0 1/20/20 11:09 PM
Mar '21 @S1H 953'2 954'0 956'0 953'2 -0'6 1/20/20 11:08 PM
May '21 @S1K 952'6 949'2 952'6 955'0 946'6 3'0 1/20/20 11:07 PM
Jul '21 @S1N 956'2 953'2 956'2 958'2 952'0 3'2 1/20/20 11:09 PM
Aug '21 @S1Q 952'2 950'0 952'2 951'0 950'0 3'2 1/20/20 11:09 PM
Sep '21 @S1U 941'4 938'0 941'4 942'0 938'0 4'6 1/20/20 11:04 PM
Nov '21 @S1X 941'6 938'6 941'6 942'6 937'2 2'2 1/20/20 11:08 PM
Jan '22 @S2F 941'6 941'6 2'2 1/20/20 11:07 PM
Mar '22 @S2H 941'6 941'6 2'2 1/20/20 11:07 PM
May '22 @S2K 941'6 941'6 2'2 1/20/20 11:07 PM
Jul '22 @S2N 952'2 952'2 2'2 1/20/20 11:07 PM
Aug '22 @S2Q 952'2 952'2 2'2 1/17/20 1:20 PM
Sep '22 @S2U 952'2 952'2 2'2 1/20/20 7:00 PM
Nov '22 @S2X 945'0 945'0 2'2 1/20/20 10:51 PM
Jul '23 @S3N 945'0 945'0 2'2 1/20/20 7:00 PM
Nov '23 @S3X 944'0 944'0 2'2 1/20/20 7:00 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
Mar '20 @SM0H 3006 3010 3012 3001 0 1/20/20 11:10 PM
May '20 @SM0K 3054 3056 3058 3048 2 1/20/20 11:10 PM
Jul '20 @SM0N 3098 3100 3103 3092 1 1/20/20 11:10 PM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Feb '20 @LE0G 126.350 126.225 126.350 126.425 125.250 0.225 1/17/20 1:05 PM
Apr '20 @LE0J 127.250 126.550 127.250 127.300 125.625 0.825 1/17/20 1:05 PM
Jun '20 @LE0M 119.200 118.875 119.200 119.250 118.125 0.350 1/17/20 1:05 PM
Aug '20 @LE0Q 116.775 116.575 116.775 116.825 115.850 0.200 1/17/20 1:05 PM
Oct '20 @LE0V 118.900 118.700 118.900 118.975 118.175 0.200 1/17/20 1:05 PM
Dec '20 @LE0Z 121.750 121.525 121.750 121.825 121.050 0.200 1/17/20 1:05 PM
Feb '21 @LE1G 123.450 123.100 123.450 123.575 123.025 -0.050 1/17/20 1:05 PM
Apr '21 @LE1J 124.000 123.725 124.000 124.050 123.700 0.000 1/17/20 1:05 PM
Jun '21 @LE1M 117.125 117.125 0.000 1/17/20 1:05 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Jan '20 @GF0F 145.350 145.150 145.350 145.575 144.600 -0.075 1/17/20 1:05 PM
Mar '20 @GF0H 145.000 144.650 145.000 145.125 143.950 0.175 1/17/20 1:05 PM
Apr '20 @GF0J 147.875 147.625 147.875 147.975 146.925 0.075 1/17/20 1:05 PM
May '20 @GF0K 149.450 149.500 149.450 149.525 148.575 -0.150 1/17/20 1:05 PM
Aug '20 @GF0Q 154.875 154.750 154.875 155.000 154.200 -0.350 1/17/20 1:05 PM
Sep '20 @GF0U 155.950 155.850 155.950 156.200 155.375 -0.575 1/17/20 1:05 PM
Oct '20 @GF0V 156.200 156.300 156.200 156.350 155.700 -0.700 1/17/20 1:05 PM
Nov '20 @GF0X 156.225 156.000 156.225 156.300 155.575 -0.725 1/17/20 1:05 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Feb '20 @HE0G 67.675 67.150 67.675 67.800 66.500 0.800 1/17/20 2:30 PM
Apr '20 @HE0J 74.100 74.500 74.100 74.500 73.225 0.325 1/17/20 1:05 PM
May '20 @HE0K 80.700 80.725 80.700 80.725 80.275 -0.025 1/17/20 1:05 PM
Jun '20 @HE0M 87.350 87.000 87.350 87.400 86.075 0.800 1/17/20 1:05 PM
Jul '20 @HE0N 87.950 87.475 87.950 88.000 86.775 0.825 1/17/20 1:05 PM
Aug '20 @HE0Q 86.800 86.350 86.800 86.850 85.700 0.700 1/17/20 1:05 PM
Oct '20 @HE0V 75.025 74.750 75.025 75.050 74.225 0.350 1/17/20 1:05 PM
Dec '20 @HE0Z 69.000 68.900 69.000 69.000 68.250 0.350 1/17/20 1:05 PM
Feb '21 @HE1G 71.825 71.250 71.825 71.700 71.250 0.200 1/17/20 1:05 PM
Apr '21 @HE1J 74.825 74.825 74.825 74.825 74.825 -0.125 1/17/20 1:05 PM
May '21 @HE1K 78.650 78.650 -0.125 1/17/20 1:05 PM
Jun '21 @HE1M 83.550 83.550 -0.125 1/17/20 1:05 PM
E-MINI CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Mar '20 @QM0H 58.400 59.275 59.700 58.375 -0.175 1/20/20 11:10 PM
Apr '20 @QM0J 58.375 59.125 59.625 58.325 -0.125 1/20/20 11:10 PM
May '20 @QM0K 58.200 59.000 59.325 58.200 -0.100 1/20/20 11:10 PM
CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Feb '20 QCL0G 58.39 59.17 59.73 58.36 -0.15 1/20/20 11:10 PM
Mar '20 QCL0H 58.39 59.35 59.77 58.36 -0.19 1/20/20 11:10 PM
Apr '20 QCL0J 58.32 59.32 59.66 58.31 -0.19 1/20/20 11:10 PM
COTTON
Symbol Last Open Close High Low Change Last Updated  
Mar '20 QTT0H 1/20/20 11:10 PM
May '20 QTT0K 0.7219 0.7219 0.0100 1/17/20 1:25 PM
Jul '20 QTT0N 0.7306 0.7306 0.0098 1/17/20 1:25 PM
Oct '20 QTT0V 0.7292 0.7292 0.0049 1/17/20 1:25 PM
Dec '20 QTT0Z 0.7237 0.7237 0.0048 1/17/20 1:25 PM
Mar '21 QTT1H 0.7261 0.7261 0.0039 1/17/20 1:25 PM
May '21 QTT1K 0.7213 0.7213 0.0031 1/17/20 1:25 PM
Jul '21 QTT1N 0.7156 0.7156 0.0026 1/17/20 1:25 PM
Oct '21 QTT1V 0.7076 0.7076 0.0026 1/17/20 1:25 PM
Dec '21 QTT1Z 0.6976 0.6976 0.0026 1/17/20 1:25 PM
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 14,712.50 9'4 294'2 2000 0'1 0'0 6.25 0
0 14,212.50 9'4 284'2 2100 0'1 0'0 6.25 0
0 13,712.50 9'4 274'2 2200 0'1 0'0 6.25 0
0 13,212.50 9'4 264'2 2300 0'1 0'0 6.25 0
0 12,712.50 9'4 254'2 2400 0'1 0'0 6.25 0
0 12,212.50 9'4 244'2 2500 0'1 0'0 6.25 0
0 11,712.50 9'4 234'2 2600 0'1 0'0 6.25 0
0 11,212.50 9'4 224'2 2700 0'1 0'0 6.25 0
0 10,712.50 9'4 214'2 2800 0'1 0'0 6.25 0
0 10,212.50 9'4 204'2 2900 0'1 0'0 6.25 0
0 9,712.50 9'4 194'2 3000 0'1 0'0 6.25 28
0 9,212.50 9'4 184'2 3100 0'1 0'0 6.25 0
0 8,712.50 9'4 174'2 3200 0'1 0'0 6.25 17
0 8,462.50 9'4 169'2 3250 0'1 0'0 6.25 0
0 8,212.50 9'4 164'2 3300 0'1 0'0 6.25 0
0 7,962.50 9'4 159'2 3350 0'1 0'0 6.25 0
0 7,712.50 9'4 154'2 3400 0'1 0'0 6.25 80
0 7,462.50 9'4 149'2 3450 0'1 0'0 6.25 0
0 7,212.50 9'4 144'2 3500 0'1 0'0 6.25 66
0 6,962.50 9'4 139'2 3550 0'1 0'0 6.25 0
0 6,712.50 9'4 134'2 3600 0'1 0'0 6.25 202
0 6,462.50 9'4 129'2 3650 0'1 0'0 6.25 0
0 6,212.50 9'4 124'2 3700 0'1 0'0 6.25 105
0 5,962.50 9'4 119'2 3750 0'1 0'0 6.25 2
0 5,712.50 9'4 114'2 3800 0'1 0'0 6.25 499
0 5,462.50 9'4 109'2 3850 0'1 0'0 6.25 32
0 5,212.50 9'4 104'2 3900 0'1 0'0 6.25 267
0 4,962.50 9'4 99'2 3950 0'1 0'0 6.25 222
57 4,712.50 9'4 94'2 4000 0'1 0'0 6.25 1516
0 4,462.50 9'3 89'2 4050 0'1 0'0 6.25 82
307 4,212.50 9'3 84'2 4100 0'1 -0'1 6.25 739
0 3,968.75 9'3 79'3 4150 0'1 -0'2 6.25 89
585 3,718.75 9'2 74'3 4200 0'1 -0'3 6.25 1169
18 3,468.75 9'0 69'3 4250 0'2 -0'3 12.50 67
671 3,225.00 8'7 64'4 4300 0'3 -0'4 18.75 519
20 2,987.50 8'7 59'6 4350 0'4 -0'6 25.00 395
1549 2,750.00 8'5 55'0 4400 0'6 -0'7 37.50 1378
67 2,512.50 8'3 50'2 4450 1'0 -1'1 50.00 321
1125 2,281.25 8'1 45'5 4500 1'4 -1'3 75.00 1014
93 2,062.50 7'6 41'2 4550 2'0 -1'6 100.00 86
1314 1,843.75 7'2 36'7 4600 2'6 -2'1 137.50 1760
465 1,643.75 6'7 32'7 4650 3'5 -2'5 181.25 429
1251 1,450.00 6'3 29'0 4700 4'6 -3'1 237.50 876
543 1,268.75 5'6 25'3 4750 6'1 -3'6 306.25 332
1665 1,100.00 5'1 22'0 4800 7'7 -4'2 393.75 492
214 950.00 4'5 19'0 4850 9'7 -4'6 493.75 811
1408 818.75 4'1 16'3 4900 12'1 -5'3 606.25 379
1059 700.00 3'5 14'0 4950 14'5 -6'0 731.25 250
2554 593.75 3'2 11'7 5000 17'4 -6'3 875.00 13
88 500.00 2'6 10'0 5050 20'6 -6'6 1,037.50 0
1370 418.75 2'3 8'3 5100 24'1 -7'1 1,206.25 349
211 350.00 2'0 7'0 5150 27'6 -7'4 1,387.50 0
431 293.75 1'6 5'7 5200 31'4 -7'7 1,575.00 17
499 243.75 1'3 4'7 5250 35'4 -8'1 1,775.00 0
1643 200.00 1'1 4'0 5300 39'6 -8'3 1,987.50 7
217 162.50 0'7 3'2 5350 44'0 -8'5 2,200.00 0
1050 137.50 0'6 2'6 5400 48'3 -8'7 2,418.75 41
20 112.50 0'5 2'2 5450 53'0 -8'7 2,650.00 0
395 93.75 0'4 1'7 5500 57'5 -9'0 2,881.25 0
0 81.25 0'4 1'5 5550 62'2 -9'1 3,112.50 0
111 68.75 0'3 1'3 5600 67'0 -9'1 3,350.00 0
0 56.25 0'2 1'1 5650 71'6 -9'2 3,587.50 0
76 43.75 0'2 0'7 5700 76'5 -9'2 3,831.25 0
0 37.50 0'1 0'6 5750 81'4 -9'2 4,075.00 0
89 31.25 0'1 0'5 5800 86'3 -9'2 4,318.75 0
0 31.25 0'2 0'5 5850 91'2 -9'3 4,562.50 0
4 25.00 0'1 0'4 5900 96'1 -9'3 4,806.25 0
0 18.75 0'1 0'3 5950 101'1 -9'3 5,056.25 0
488 18.75 0'1 0'3 6000 106'0 -9'3 5,300.00 0
0 18.75 0'1 0'3 6050 111'0 -9'3 5,550.00 0
50 12.50 0'1 0'2 6100 116'0 -9'3 5,800.00 0
0 12.50 0'1 0'2 6150 120'7 -9'3 6,043.75 0
55 12.50 0'1 0'2 6200 125'7 -9'3 6,293.75 0
0 6.25 0'0 0'1 6300 135'7 -9'3 6,793.75 0
0 6.25 0'0 0'1 6400 145'6 -9'4 7,287.50 0
100 6.25 0'0 0'1 6500 155'6 -9'4 7,787.50 0
0 6.25 0'0 0'1 6600 165'6 -9'4 8,287.50 0
0 6.25 0'0 0'1 6700 175'6 -9'4 8,787.50 0
0 6.25 0'0 0'1 6800 185'6 -9'4 9,287.50 0
0 6.25 0'0 0'1 6900 195'6 -9'4 9,787.50 0
0 6.25 0'0 0'1 7000 205'6 -9'4 10,287.50 0
0 6.25 0'0 0'1 7100 215'6 -9'4 10,787.50 0
0 6.25 0'0 0'1 7200 225'6 -9'4 11,287.50 0
0 6.25 0'0 0'1 7300 235'6 -9'4 11,787.50 0
0 6.25 0'0 0'1 7400 245'6 -9'4 12,287.50 0
0 6.25 0'0 0'1 7500 255'6 -9'4 12,787.50 0
0 6.25 0'0 0'1 7600 265'6 -9'4 13,287.50 0
0 6.25 0'0 0'1 7700 275'6 -9'4 13,787.50 0
0 6.25 0'0 0'1 7800 285'6 -9'4 14,287.50 0
0 6.25 0'0 0'1 7900 295'6 -9'4 14,787.50 0
0 6.25 0'0 0'1 8000 305'6 -9'4 15,287.50 0
0 6.25 0'0 0'1 8100 315'6 -9'4 15,787.50 0
0 6.25 0'0 0'1 8200 325'6 -9'4 16,287.50 0
0 6.25 0'0 0'1 8300 335'6 -9'4 16,787.50 0
0 6.25 0'0 0'1 8400 345'6 -9'4 17,287.50 0
0 6.25 0'0 0'1 8500 355'6 -9'4 17,787.50 0
0 6.25 0'0 0'1 8600 365'6 -9'4 18,287.50 0
0 6.25 0'0 0'1 8700 375'6 -9'4 18,787.50 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.